New Zealand markets close in 2 hours 46 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77-1.01 (-0.69%)
At close: 04:03PM EDT
145.09 +0.32 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C000700002022-09-16 2:05PM EDT70.0087.2574.5077.250.00-2242.40%
CVX240621C000800002022-08-15 10:58AM EDT80.0075.4582.1084.550.00-2579.34%
CVX240621C000900002022-09-12 11:50AM EDT90.0075.9557.9560.050.00-1138.43%
CVX240621C000950002022-09-23 9:34AM EDT95.0058.2954.1556.000.00-2137.56%
CVX240621C001000002022-09-27 9:37AM EDT100.0049.0450.6052.450.00-1537.56%
CVX240621C001050002022-09-16 2:05PM EDT105.0057.6547.0548.900.00-21837.21%
CVX240621C001100002022-09-23 3:28PM EDT110.0044.1843.3545.500.00-71936.86%
CVX240621C001150002022-09-28 11:32AM EDT115.0040.8540.4042.000.00-24736.09%
CVX240621C001200002022-09-23 10:35AM EDT120.0039.4537.8039.300.00-11936.41%
CVX240621C001250002022-09-26 12:34PM EDT125.0033.4534.3536.300.00-15835.98%
CVX240621C001300002022-09-26 11:08AM EDT130.0031.5831.6533.700.00-232135.93%
CVX240621C001350002022-09-27 2:24PM EDT135.0027.4029.2031.100.00-41835.65%
CVX240621C001400002022-09-29 2:36PM EDT140.0027.4527.2528.50+0.55+2.04%612835.17%
CVX240621C001450002022-09-26 11:00AM EDT145.0024.9024.5526.400.00-26035.19%
CVX240621C001500002022-09-28 3:51PM EDT150.0023.9022.8023.800.00-1030834.34%
CVX240621C001550002022-09-29 12:58PM EDT155.0021.9520.3022.25+1.45+7.07%17634.72%
CVX240621C001600002022-09-28 12:12PM EDT160.0019.0018.4520.45-0.10-0.52%216634.58%
CVX240621C001650002022-09-26 9:41AM EDT165.0017.1816.7518.700.00-1013134.35%
CVX240621C001700002022-09-27 2:05PM EDT170.0015.0515.3517.150.00-1023234.23%
CVX240621C001750002022-09-27 3:18PM EDT175.0013.9513.5515.450.00-106633.76%
CVX240621C001800002022-09-23 12:01PM EDT180.0014.0312.4514.400.00-13734.02%
CVX240621C001850002022-09-28 3:54PM EDT185.0012.6511.4513.150.00-2433.88%
CVX240621C001900002022-09-26 2:50PM EDT190.0010.5510.3512.000.00-2011333.74%
CVX240621C001950002022-09-28 12:14PM EDT195.0010.059.0010.850.00-12433.48%
CVX240621C002000002022-09-26 10:43AM EDT200.009.108.109.950.00-516533.46%
CVX240621C002100002022-09-27 2:15PM EDT210.006.906.708.400.00-14133.48%
CVX240621C002200002022-09-21 10:15AM EDT220.009.505.606.900.00-14733.17%
CVX240621C002300002022-09-26 3:33PM EDT230.004.854.705.750.00-12433.07%
CVX240621C002400002022-09-26 10:54AM EDT240.004.153.654.850.00-18033.10%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P000700002022-09-27 12:19PM EDT70.003.152.703.300.00-108246.00%
CVX240621P000750002022-09-01 9:33AM EDT75.002.773.303.900.00-2944.59%
CVX240621P000800002022-09-23 11:07AM EDT80.003.813.954.650.00-11243.50%
CVX240621P000850002022-09-07 10:08AM EDT85.004.044.705.500.00-25542.49%
CVX240621P000900002022-09-23 3:36PM EDT90.006.205.556.55+0.54+9.54%12441.77%
CVX240621P000950002022-09-26 10:40AM EDT95.006.596.607.450.00-2440.47%
CVX240621P001000002022-09-29 10:50AM EDT100.008.457.708.65+0.32+3.94%11139.67%
CVX240621P001050002022-09-01 1:48PM EDT105.007.508.959.900.00-1338.75%
CVX240621P001100002022-09-23 3:41PM EDT110.0010.5210.3511.250.00-11137.84%
CVX240621P001150002022-09-23 9:43AM EDT115.0010.9811.8512.700.00-1336.92%
CVX240621P001200002022-09-23 3:41PM EDT120.0013.6913.4014.900.00-114837.04%
CVX240621P001250002022-09-12 10:34AM EDT125.0010.8415.2517.150.00-22436.96%
CVX240621P001300002022-08-29 10:12AM EDT130.0012.4017.2019.550.00-231936.87%
CVX240621P001350002022-08-19 2:45PM EDT135.0015.3015.2516.600.00-11,01029.00%
CVX240621P001400002022-09-29 11:49AM EDT140.0022.0521.6522.80-0.35-1.56%33133.92%
CVX240621P001450002022-09-26 11:32AM EDT145.0024.8324.1025.700.00-102333.96%
CVX240621P001500002022-09-26 9:59AM EDT150.0027.5526.6528.650.00-21633.87%
CVX240621P001550002022-09-12 2:01PM EDT155.0022.3029.4031.450.00-23533.39%
CVX240621P001600002022-08-30 11:06AM EDT160.0026.2033.1034.350.00-21732.87%
CVX240621P001650002022-08-29 1:06PM EDT165.0026.3135.6536.950.00-5831.78%
CVX240621P001700002022-07-14 1:31PM EDT170.0047.8730.9032.900.00--221.30%
CVX240621P001800002022-08-22 10:16AM EDT180.0039.8036.9538.400.00-1117.10%
CVX240621P001850002022-07-14 1:33PM EDT185.0059.2540.1542.250.00--215.96%
CVX240621P001900002022-08-31 12:42PM EDT190.0044.1552.6554.300.00--129.53%
CVX240621P002000002022-08-15 2:50PM EDT200.0054.2347.4549.200.00--10.00%